Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NF Energy Saving Cor (NQ: NFEC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 1.190 1.220 1.130 1.150 23,034 -0.04(-3.36%)
Sep 29, 2016 1.160 1.200 1.150 1.190 23,889 +0.00(+0.00%)
Sep 28, 2016 1.200 1.340 1.150 1.190 195,160 -0.01(-0.83%)
Sep 27, 2016 1.190 1.240 1.188 1.200 15,234 +0.02(+1.69%)
Sep 26, 2016 1.190 1.190 1.160 1.180 3,609 -0.00(-0.32%)
Sep 23, 2016 1.190 1.194 1.180 1.184 14,166 -0.01(-0.52%)
Sep 22, 2016 1.165 1.190 1.165 1.190 26,039 +0.06(+5.31%)
Sep 21, 2016 1.200 1.200 1.130 1.130 64,056 -0.04(-3.42%)
Sep 20, 2016 1.200 1.200 1.152 1.170 51,576 -0.01(-0.84%)
Sep 19, 2016 1.170 1.180 1.150 1.180 5,322 -0.01(-0.85%)
Sep 16, 2016 1.236 1.300 1.118 1.190 178,698 -0.02(-1.65%)
Sep 15, 2016 1.220 1.220 1.150 1.210 57,030 +0.00(+0.00%)
Sep 14, 2016 1.120 1.220 1.113 1.210 45,240 +0.11(+10.00%)
Sep 13, 2016 1.130 1.130 1.050 1.100 138,902 -0.03(-2.65%)
Sep 12, 2016 1.150 1.160 1.120 1.130 23,643 -0.02(-1.74%)
Sep 09, 2016 1.210 1.230 1.115 1.150 88,989 -0.06(-4.96%)
Sep 08, 2016 1.120 1.290 1.100 1.210 355,801 +0.12(+11.01%)
Sep 07, 2016 1.120 1.133 1.060 1.090 79,164 +0.01(+0.93%)
Sep 06, 2016 1.080 1.111 1.070 1.080 25,653 +0.00(+0.00%)
Sep 02, 2016 1.050 1.080 1.080 1.080 141,000 +0.01(+0.93%)
Sep 01, 2016 1.050 1.080 1.050 1.070 22,058 +0.01(+0.94%)
Aug 31, 2016 1.055 1.134 1.050 1.060 91,702 -0.02(-1.85%)
Aug 30, 2016 1.030 1.100 1.025 1.080 36,421 +0.01(+0.93%)
Aug 29, 2016 1.120 1.120 1.050 1.070 41,737 -0.05(-4.46%)
Aug 26, 2016 1.146 1.150 1.070 1.120 113,109 +0.01(+0.90%)
Aug 25, 2016 1.140 1.218 1.090 1.110 167,110 +0.00(+0.00%)
Aug 24, 2016 1.140 1.179 1.090 1.110 67,359 -0.04(-3.48%)
Aug 23, 2016 1.170 1.190 1.140 1.150 28,562 +0.00(+0.00%)
Aug 22, 2016 1.180 1.310 1.100 1.150 87,831 -0.04(-3.36%)
Aug 19, 2016 1.210 1.210 1.150 1.190 72,693 -0.04(-3.25%)
Aug 18, 2016 1.220 1.400 1.150 1.230 650,028 +0.14(+13.28%)
Aug 17, 2016 1.065 1.170 1.050 1.086 91,168 +0.05(+4.40%)
Aug 16, 2016 1.217 1.219 1.010 1.040 91,303 -0.14(-11.86%)
Aug 15, 2016 1.232 1.260 1.180 1.180 92,019 -0.08(-6.35%)
Aug 12, 2016 1.300 1.430 1.240 1.260 101,861 -0.06(-4.55%)
Aug 11, 2016 1.410 1.480 1.300 1.320 91,061 -0.10(-7.04%)
Aug 10, 2016 1.440 1.538 1.280 1.420 446,545 +0.02(+1.43%)
Aug 09, 2016 1.430 1.550 1.390 1.400 109,652 -0.05(-3.45%)
Aug 08, 2016 1.570 1.750 1.420 1.450 701,622 +0.10(+7.41%)
Aug 05, 2016 1.440 1.440 1.340 1.350 103,341 -0.05(-3.57%)
Aug 04, 2016 1.420 1.679 1.350 1.400 811,420 -0.01(-0.71%)
Aug 03, 2016 1.270 1.590 1.160 1.410 891,711 +0.22(+18.49%)
Aug 02, 2016 1.380 1.380 1.070 1.190 94,886 -0.01(-0.83%)
Aug 01, 2016 1.220 1.600 1.170 1.200 719,847 -0.11(-8.40%)
Jul 29, 2016 0.9825 1.850 0.9550 1.310 6,258,941 +0.34(+35.05%)
Jul 28, 2016 1.065 1.074 0.9600 0.9700 31,289 -0.05(-5.37%)
Jul 27, 2016 1.010 1.200 0.9428 1.025 86,574 +0.09(+10.20%)
Jul 26, 2016 0.9100 0.9999 0.8620 0.9301 163,311 -0.03(-3.52%)
Jul 25, 2016 1.020 1.084 0.9100 0.9640 142,040 -0.10(-9.06%)
Jul 22, 2016 0.8200 1.600 0.8200 1.060 1,681,528 +0.18(+20.45%)
Jul 21, 2016 0.7750 1.150 0.7510 0.8800 371,674 +0.13(+17.33%)
Jul 20, 2016 0.7300 0.7866 0.7300 0.7500 20,241 -0.02(-2.47%)
Jul 19, 2016 0.7569 0.7690 0.7500 0.7690 10,956 -0.03(-3.88%)
Jul 18, 2016 0.7510 0.8000 0.7130 0.8000 43,888 +0.05(+6.67%)
Jul 15, 2016 0.7810 0.8017 0.7500 0.7500 90,703 -0.05(-6.25%)
Jul 14, 2016 0.7940 0.8400 0.7700 0.8000 66,783 +0.04(+4.71%)
Jul 13, 2016 0.8300 0.8600 0.7501 0.7640 166,961 -0.07(-7.95%)
Jul 12, 2016 0.9300 0.9995 0.7810 0.8300 306,777 -0.19(-18.63%)
Jul 11, 2016 0.7850 2.180 0.7850 1.020 2,513,943 +0.27(+36.44%)
Jul 08, 2016 0.7000 0.7476 0.6950 0.7476 37,404 +0.07(+10.23%)
Jul 07, 2016 0.6801 0.6877 0.6782 0.6782 7,723 -0.00(-0.41%)
Jul 05, 2016 0.6810 0.6810 0.6810 0.6810 248 -0.07(-9.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.